ADANIENT
Adani Enterprises Limited
Historical option data for ADANIENT
11 Apr 2025 04:11 PM IST
| ADANIENT 24APR2025 2720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.21
Theta: -0.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2321.40 | 1.25 | 0.25 | 39.59 | 238 | -9 | 967 | |||
| 9 Apr | 2236.90 | 1 | -0.65 | 42.09 | 184 | 10 | 976 | |||
| 8 Apr | 2285.70 | 1.65 | -0.55 | 39.70 | 236 | 16 | 967 | |||
| 7 Apr | 2212.70 | 2.25 | -0.25 | 46.36 | 322 | -85 | 950 | |||
| 4 Apr | 2334.65 | 2.65 | -3.05 | 34.19 | 976 | -26 | 1,035 | |||
| 3 Apr | 2410.80 | 5.85 | 1.4 | 31.80 | 1,368 | 147 | 1,066 | |||
| 2 Apr | 2369.40 | 4.55 | 0.5 | 33.19 | 589 | 20 | 921 | |||
| 1 Apr | 2335.25 | 4.15 | -0.55 | 34.21 | 400 | 33 | 901 | |||
| 28 Mar | 2315.80 | 5 | -2.7 | 34.42 | 826 | 133 | 868 | |||
| 27 Mar | 2363.35 | 7.95 | 1.8 | 33.48 | 1,451 | 408 | 730 | |||
| 26 Mar | 2312.60 | 6.1 | -1 | 34.74 | 241 | -51 | 322 | |||
| 25 Mar | 2320.35 | 7.35 | -2.45 | 35.10 | 541 | -52 | 375 | |||
| 24 Mar | 2368.70 | 10.35 | 1.25 | 33.24 | 894 | 235 | 433 | |||
| 21 Mar | 2362.80 | 9.25 | 0.55 | 31.08 | 213 | 127 | 196 | |||
| 20 Mar | 2339.30 | 8.8 | 0.95 | 32.25 | 77 | 59 | 65 | |||
| 19 Mar | 2318.65 | 7.85 | 0 | 0.00 | 0 | 1 | 0 | |||
| 18 Mar | 2308.50 | 7.85 | -2.5 | 32.82 | 3 | 0 | 5 | |||
| 13 Mar | 2221.10 | 10.35 | 0 | 0.00 | 0 | -1 | 0 | |||
|
|
||||||||||
| 12 Mar | 2241.80 | 10.35 | -5.65 | 37.13 | 1 | 0 | 6 | |||
| 10 Mar | 2228.30 | 16 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 2245.85 | 16 | 7.5 | 37.70 | 3 | 1 | 5 | |||
| 4 Mar | 2144.80 | 8.5 | 3.5 | 37.92 | 2 | 1 | 3 | |||
| 3 Mar | 2117.10 | 5 | -10 | 35.23 | 1 | 0 | 2 | |||
| 28 Feb | 2096.00 | 15 | -35 | 44.74 | 1 | 1 | 1 | |||
For Adani Enterprises Limited - strike price 2720 expiring on 24APR2025
Delta for 2720 CE is 0.02
Historical price for 2720 CE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 39.59, the open interest changed by -9 which decreased total open position to 967
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was 42.09, the open interest changed by 10 which increased total open position to 976
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 1.65, which was -0.55 lower than the previous day. The implied volatity was 39.70, the open interest changed by 16 which increased total open position to 967
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was 46.36, the open interest changed by -85 which decreased total open position to 950
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 2.65, which was -3.05 lower than the previous day. The implied volatity was 34.19, the open interest changed by -26 which decreased total open position to 1035
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 5.85, which was 1.4 higher than the previous day. The implied volatity was 31.80, the open interest changed by 147 which increased total open position to 1066
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 4.55, which was 0.5 higher than the previous day. The implied volatity was 33.19, the open interest changed by 20 which increased total open position to 921
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 4.15, which was -0.55 lower than the previous day. The implied volatity was 34.21, the open interest changed by 33 which increased total open position to 901
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 5, which was -2.7 lower than the previous day. The implied volatity was 34.42, the open interest changed by 133 which increased total open position to 868
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 7.95, which was 1.8 higher than the previous day. The implied volatity was 33.48, the open interest changed by 408 which increased total open position to 730
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 6.1, which was -1 lower than the previous day. The implied volatity was 34.74, the open interest changed by -51 which decreased total open position to 322
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 7.35, which was -2.45 lower than the previous day. The implied volatity was 35.10, the open interest changed by -52 which decreased total open position to 375
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 10.35, which was 1.25 higher than the previous day. The implied volatity was 33.24, the open interest changed by 235 which increased total open position to 433
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 9.25, which was 0.55 higher than the previous day. The implied volatity was 31.08, the open interest changed by 127 which increased total open position to 196
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 8.8, which was 0.95 higher than the previous day. The implied volatity was 32.25, the open interest changed by 59 which increased total open position to 65
On 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 7.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 7.85, which was -2.5 lower than the previous day. The implied volatity was 32.82, the open interest changed by 0 which decreased total open position to 5
On 13 Mar ADANIENT was trading at 2221.10. The strike last trading price was 10.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Mar ADANIENT was trading at 2241.80. The strike last trading price was 10.35, which was -5.65 lower than the previous day. The implied volatity was 37.13, the open interest changed by 0 which decreased total open position to 6
On 10 Mar ADANIENT was trading at 2228.30. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ADANIENT was trading at 2245.85. The strike last trading price was 16, which was 7.5 higher than the previous day. The implied volatity was 37.70, the open interest changed by 1 which increased total open position to 5
On 4 Mar ADANIENT was trading at 2144.80. The strike last trading price was 8.5, which was 3.5 higher than the previous day. The implied volatity was 37.92, the open interest changed by 1 which increased total open position to 3
On 3 Mar ADANIENT was trading at 2117.10. The strike last trading price was 5, which was -10 lower than the previous day. The implied volatity was 35.23, the open interest changed by 0 which decreased total open position to 2
On 28 Feb ADANIENT was trading at 2096.00. The strike last trading price was 15, which was -35 lower than the previous day. The implied volatity was 44.74, the open interest changed by 1 which increased total open position to 1
| ADANIENT 24APR2025 2720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2321.40 | 386 | 86 | - | 8 | 0 | 734 |
| 9 Apr | 2236.90 | 300 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 2285.70 | 300 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 2212.70 | 300 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 2334.65 | 300 | 0 | 0.00 | 0 | -1 | 0 |
| 3 Apr | 2410.80 | 300 | -50 | 35.89 | 2 | 0 | 735 |
| 2 Apr | 2369.40 | 350 | -13 | 44.62 | 1 | 0 | 734 |
| 1 Apr | 2335.25 | 363 | 0 | 0.00 | 0 | 1 | 0 |
| 28 Mar | 2315.80 | 363 | 17.5 | - | 2 | 1 | 734 |
| 27 Mar | 2363.35 | 345.5 | -40.15 | 34.77 | 675 | 625 | 733 |
| 26 Mar | 2312.60 | 385.65 | 8.25 | 25.94 | 50 | 47 | 108 |
| 25 Mar | 2320.35 | 377.4 | 53.5 | - | 5 | 4 | 60 |
| 24 Mar | 2368.70 | 323.9 | -0.1 | - | 11 | 10 | 55 |
| 21 Mar | 2362.80 | 324 | -76 | - | 33 | 27 | 44 |
| 20 Mar | 2339.30 | 400 | 30 | 52.95 | 1 | 0 | 16 |
| 19 Mar | 2318.65 | 370 | -31 | - | 2 | 0 | 15 |
| 18 Mar | 2308.50 | 401 | -64 | 38.12 | 3 | 0 | 12 |
| 13 Mar | 2221.10 | 465 | 20 | 31.55 | 3 | 0 | 9 |
| 12 Mar | 2241.80 | 445 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2228.30 | 445 | -180 | - | 8 | 5 | 5 |
| 5 Mar | 2245.85 | 625 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 2144.80 | 625 | 0 | 0.00 | 0 | 0 | 1 |
| 3 Mar | 2117.10 | 625 | 70.75 | 0.00 | 1 | 0 | 1 |
| 28 Feb | 2096.00 | 625 | 70.75 | 56.60 | 1 | 0 | 0 |
For Adani Enterprises Limited - strike price 2720 expiring on 24APR2025
Delta for 2720 PE is -
Historical price for 2720 PE is as follows
On 11 Apr ADANIENT was trading at 2321.40. The strike last trading price was 386, which was 86 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 734
On 9 Apr ADANIENT was trading at 2236.90. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ADANIENT was trading at 2285.70. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ADANIENT was trading at 2212.70. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr ADANIENT was trading at 2334.65. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 3 Apr ADANIENT was trading at 2410.80. The strike last trading price was 300, which was -50 lower than the previous day. The implied volatity was 35.89, the open interest changed by 0 which decreased total open position to 735
On 2 Apr ADANIENT was trading at 2369.40. The strike last trading price was 350, which was -13 lower than the previous day. The implied volatity was 44.62, the open interest changed by 0 which decreased total open position to 734
On 1 Apr ADANIENT was trading at 2335.25. The strike last trading price was 363, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 28 Mar ADANIENT was trading at 2315.80. The strike last trading price was 363, which was 17.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 734
On 27 Mar ADANIENT was trading at 2363.35. The strike last trading price was 345.5, which was -40.15 lower than the previous day. The implied volatity was 34.77, the open interest changed by 625 which increased total open position to 733
On 26 Mar ADANIENT was trading at 2312.60. The strike last trading price was 385.65, which was 8.25 higher than the previous day. The implied volatity was 25.94, the open interest changed by 47 which increased total open position to 108
On 25 Mar ADANIENT was trading at 2320.35. The strike last trading price was 377.4, which was 53.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 60
On 24 Mar ADANIENT was trading at 2368.70. The strike last trading price was 323.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 55
On 21 Mar ADANIENT was trading at 2362.80. The strike last trading price was 324, which was -76 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 44
On 20 Mar ADANIENT was trading at 2339.30. The strike last trading price was 400, which was 30 higher than the previous day. The implied volatity was 52.95, the open interest changed by 0 which decreased total open position to 16
On 19 Mar ADANIENT was trading at 2318.65. The strike last trading price was 370, which was -31 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 18 Mar ADANIENT was trading at 2308.50. The strike last trading price was 401, which was -64 lower than the previous day. The implied volatity was 38.12, the open interest changed by 0 which decreased total open position to 12
On 13 Mar ADANIENT was trading at 2221.10. The strike last trading price was 465, which was 20 higher than the previous day. The implied volatity was 31.55, the open interest changed by 0 which decreased total open position to 9
On 12 Mar ADANIENT was trading at 2241.80. The strike last trading price was 445, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ADANIENT was trading at 2228.30. The strike last trading price was 445, which was -180 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 5 Mar ADANIENT was trading at 2245.85. The strike last trading price was 625, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ADANIENT was trading at 2144.80. The strike last trading price was 625, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 3 Mar ADANIENT was trading at 2117.10. The strike last trading price was 625, which was 70.75 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 28 Feb ADANIENT was trading at 2096.00. The strike last trading price was 625, which was 70.75 higher than the previous day. The implied volatity was 56.60, the open interest changed by 0 which decreased total open position to 0
